Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2003 | 15.45 | 15.35 | 15.00 | 15.35 | 6,569 | -0.25(-1.60%) |
Nov 26, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.55(+3.65%) |
Nov 25, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.20(+1.35%) |
Nov 24, 2003 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.15(+1.02%) |
Nov 21, 2003 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.50(-3.29%) |
Nov 20, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.20(+1.33%) |
Nov 19, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.20(-1.32%) |
Nov 18, 2003 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | -0.25(-1.62%) |
Nov 17, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.15(-0.96%) |
Nov 14, 2003 | 15.60 | 15.60 | 15.60 | 15.60 | 0 | +0.15(+0.97%) |
Nov 13, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.05(-0.32%) |
Nov 12, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.05(-0.32%) |
Nov 11, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.15(-0.96%) |
Nov 10, 2003 | 15.70 | 15.70 | 15.70 | 15.70 | 0 | +0.15(+0.96%) |
Nov 07, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | +0.05(+0.32%) |
Nov 06, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.05(-0.32%) |
Nov 05, 2003 | 15.55 | 15.55 | 15.55 | 15.55 | 0 | -0.35(-2.20%) |
Nov 04, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | -0.10(-0.62%) |
Nov 03, 2003 | 16.00 | 16.00 | 16.00 | 16.00 | 0 | +0.10(+0.63%) |
Oct 31, 2003 | 15.90 | 15.90 | 15.90 | 15.90 | 0 | +0.15(+0.95%) |
Oct 30, 2003 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.10(+0.64%) |
Oct 29, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.25(+1.62%) |
Oct 28, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | +0.40(+2.67%) |
Oct 24, 2003 | 15.00 | 15.00 | 15.00 | 15.00 | 0 | -0.40(-2.60%) |
Oct 23, 2003 | 15.40 | 15.40 | 15.40 | 15.40 | 0 | -0.25(-1.60%) |
Oct 22, 2003 | 15.65 | 15.65 | 15.65 | 15.65 | 0 | +0.20(+1.29%) |
Oct 21, 2003 | 15.45 | 15.45 | 15.45 | 15.45 | 0 | -0.05(-0.32%) |
Oct 20, 2003 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | +0.45(+2.99%) |
Oct 17, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Oct 16, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 15.05 | 15.05 | 15.05 | 15.05 | 0 | -0.20(-1.31%) |
Oct 14, 2003 | 15.25 | 15.25 | 15.25 | 15.25 | 0 | +0.45(+3.04%) |
Oct 13, 2003 | 14.80 | 14.80 | 14.80 | 14.80 | 0 | +0.40(+2.78%) |
Oct 10, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.05(+0.35%) |
Oct 09, 2003 | 14.35 | 14.35 | 14.35 | 14.35 | 0 | +0.05(+0.35%) |
Oct 08, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.00(+0.00%) |
Oct 07, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | -0.10(-0.69%) |
Oct 06, 2003 | 14.40 | 14.40 | 14.40 | 14.40 | 0 | +0.15(+1.05%) |
Oct 03, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.55(+4.01%) |
Oct 02, 2003 | 13.70 | 13.70 | 13.70 | 13.70 | 0 | +0.40(+3.01%) |
Oct 01, 2003 | 13.30 | 13.30 | 13.30 | 13.30 | 0 | -0.70(-5.00%) |
Sep 30, 2003 | 14.00 | 14.00 | 14.00 | 14.00 | 0 | +0.45(+3.32%) |
Sep 29, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | -0.05(-0.37%) |
Sep 26, 2003 | 13.60 | 13.60 | 13.60 | 13.60 | 0 | -0.65(-4.56%) |
Sep 25, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Sep 24, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | -0.20(-1.38%) |
Sep 23, 2003 | 14.45 | 14.45 | 14.45 | 14.45 | 0 | -0.05(-0.34%) |
Sep 22, 2003 | 14.50 | 14.50 | 14.50 | 14.50 | 0 | +0.20(+1.40%) |
Sep 19, 2003 | 14.30 | 14.30 | 14.30 | 14.30 | 0 | +0.10(+0.70%) |
Sep 18, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.15(+1.07%) |
Sep 17, 2003 | 14.05 | 14.05 | 14.05 | 14.05 | 0 | -0.20(-1.40%) |
Sep 16, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.15(+1.06%) |
Sep 15, 2003 | 14.10 | 14.10 | 14.10 | 14.10 | 0 | +0.55(+4.06%) |
Sep 12, 2003 | 13.55 | 13.55 | 13.55 | 13.55 | 0 | -0.30(-2.17%) |
Sep 11, 2003 | 13.85 | 13.85 | 13.85 | 13.85 | 0 | -0.40(-2.81%) |
Sep 10, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Sep 09, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | +0.00(+0.00%) |
Sep 08, 2003 | 14.25 | 14.25 | 14.25 | 14.25 | 0 | -0.40(-2.73%) |
Sep 05, 2003 | 14.65 | 14.65 | 14.65 | 14.65 | 0 | -0.25(-1.68%) |
Sep 04, 2003 | 14.90 | 14.90 | 14.90 | 14.90 | 0 | +0.70(+4.93%) |
Sep 03, 2003 | 14.20 | 14.20 | 14.20 | 14.20 | 0 | +0.90(+6.77%) |